Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426C00300000 | 2024-04-18 1:14PM EDT | 2024-04-26 | 48.70 | 63.20 | 68.50 | 0.00 | - | - | 1 | 287.79% |
| LULU240517C00300000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 61.00 | 66.75 | 69.35 | 0.00 | - | 1 | 14 | 57.81% |
| LULU240524C00300000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 49.20 | 65.95 | 71.30 | 0.00 | - | 2 | 2 | 54.24% |
| LULU240531C00300000 | 2024-04-18 9:36AM EDT | 2024-05-31 | 50.95 | 65.15 | 73.55 | 0.00 | - | 2 | 56 | 52.54% |
| LULU240621C00300000 | 2024-04-25 1:26PM EDT | 2024-06-21 | 64.60 | 69.95 | 73.25 | 0.00 | - | 1 | 179 | 54.80% |
| LULU240719C00300000 | 2024-04-22 3:01PM EDT | 2024-07-19 | 71.75 | 73.65 | 74.80 | 0.00 | - | 15 | 31 | 48.50% |
| LULU240920C00300000 | 2024-04-22 2:12PM EDT | 2024-09-20 | 80.00 | 80.75 | 81.70 | 0.00 | - | 6 | 20 | 47.69% |
| LULU241018C00300000 | 2024-04-17 12:20PM EDT | 2024-10-18 | 66.30 | 82.95 | 84.30 | 0.00 | - | 1 | 12 | 47.23% |
| LULU241220C00300000 | 2024-04-18 11:07AM EDT | 2024-12-20 | 79.17 | 90.05 | 91.60 | 0.00 | - | 3 | 23 | 48.62% |
| LULU250117C00300000 | 2024-04-24 10:53AM EDT | 2025-01-17 | 90.05 | 91.80 | 93.35 | 0.00 | - | 2 | 71 | 47.79% |
| LULU250321C00300000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 82.60 | 96.60 | 98.55 | 0.00 | - | 1 | 12 | 47.70% |
| LULU250620C00300000 | 2024-04-26 9:59AM EDT | 2025-06-20 | 105.00 | 103.75 | 108.25 | +15.00 | +16.67% | 2 | 3 | 49.87% |
| LULU250718C00300000 | 2024-04-18 3:40PM EDT | 2025-07-18 | 93.50 | 106.80 | 109.30 | 0.00 | - | 2 | 4 | 49.08% |
| LULU251219C00300000 | 2024-04-22 1:17PM EDT | 2025-12-19 | 115.50 | 118.20 | 121.00 | 0.00 | - | 1 | 6 | 49.97% |
| LULU260116C00300000 | 2024-04-19 9:52AM EDT | 2026-01-16 | 108.95 | 119.80 | 122.85 | 0.00 | - | 1 | 27 | 50.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426P00300000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 324 | 173.05% |
| LULU240503P00300000 | 2024-04-25 2:20PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.39 | 0.00 | - | 2 | 41 | 63.87% |
| LULU240510P00300000 | 2024-04-23 12:27PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.49 | 0.00 | - | 33 | 400 | 54.10% |
| LULU240517P00300000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.20 | 0.13 | 0.22 | -0.14 | -41.18% | 1 | 341 | 39.21% |
| LULU240524P00300000 | 2024-04-25 12:12PM EDT | 2024-05-24 | 0.48 | 0.01 | 1.37 | 0.00 | - | 1 | 18 | 47.90% |
| LULU240531P00300000 | 2024-04-25 2:28PM EDT | 2024-05-31 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 60.77% |
| LULU240621P00300000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 2.43 | 2.40 | 2.57 | -0.58 | -19.27% | 8 | 1,257 | 40.01% |
| LULU240719P00300000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 3.85 | 3.60 | 3.80 | 0.00 | - | 7 | 1,612 | 36.71% |
| LULU240920P00300000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 7.85 | 7.75 | 8.45 | -1.19 | -13.16% | 1 | 129 | 36.78% |
| LULU241018P00300000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 9.50 | 8.90 | 9.65 | 0.00 | - | 2 | 188 | 35.58% |
| LULU241220P00300000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 13.85 | 13.10 | 13.55 | 0.00 | - | 1 | 119 | 35.41% |
| LULU250117P00300000 | 2024-04-25 1:02PM EDT | 2025-01-17 | 15.60 | 14.05 | 14.45 | 0.00 | - | 497 | 1,211 | 34.52% |
| LULU250321P00300000 | 2024-04-22 12:17PM EDT | 2025-03-21 | 18.68 | 16.05 | 16.80 | 0.00 | - | 1 | 29 | 33.39% |
| LULU250620P00300000 | 2024-04-23 1:09PM EDT | 2025-06-20 | 21.91 | 20.95 | 22.45 | 0.00 | - | 2 | 54 | 34.36% |
| LULU250718P00300000 | 2024-04-22 12:46PM EDT | 2025-07-18 | 24.30 | 22.10 | 22.90 | 0.00 | - | 3 | 73 | 33.63% |
| LULU251219P00300000 | 2024-04-22 2:07PM EDT | 2025-12-19 | 29.80 | 27.55 | 28.50 | 0.00 | - | 5 | 41 | 32.84% |
| LULU260116P00300000 | 2024-04-25 11:53AM EDT | 2026-01-16 | 30.70 | 28.50 | 30.80 | 0.00 | - | 1 | 313 | 33.61% |
© 2024 Yahoo. All rights reserved.